시장 데이터를 불러오는 중
전체 종목
SCWorx Corp. - Common Stock 과거 주가
SCWorx Corp. - Common Stock · WORX · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SCWorx Corp. - Common Stock · WORX · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,364 | ₩10,031 | ₩3,822 | ₩5,002 | -6.75% | 326.6만 |
| 2026.09.28–2026.10.02 | ₩4,560 | ₩5,941 | ₩4,546 | ₩5,565 | +22.06% | 7.1천 |
| 2026.09.21–2026.09.25 | ₩3,514 | ₩4,694 | ₩3,420 | ₩4,694 | +33.59% | 2.3천 |
| 2026.09.14–2026.09.18 | ₩3,889 | ₩4,023 | ₩3,084 | ₩3,527 | -9.31% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩7,041 | ₩7,644 | ₩6,705 | ₩6,772 | -3.81% | 1.1천 |
| 2026.08.24–2026.08.28 | ₩6,679 | ₩7,248 | ₩4,814 | ₩7,041 | +5.42% | 3.5천 |
| 2026.08.17–2026.08.21 | ₩6,558 | ₩6,705 | ₩6,558 | ₩6,640 | +1.25% | 1.6천 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,376 |
| ₩6,383 |
| ₩7,376 |
| +1.83% |
| 2.3천 |
| 2026.08.03–2026.08.07 | ₩10,219 | ₩10,219 | ₩4,023 | ₩7,376 | -27.82% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩9,495 | ₩11,748 | ₩9,495 | ₩11,683 | +23.05% | 3.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩10,782 | ₩10,782 | ₩7,966 | ₩9,495 | -11.94% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,008 | ₩11,426 | ₩8,063 | ₩10,782 | -2.05% | 2.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩5,439 | ₩11,426 | ₩5,359 | ₩11,426 | +110.06% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩5,632 | ₩8,787 | ₩5,359 | ₩5,359 | -4.86% | 108 |
|---|
| 2026.06.22–2026.06.26 | ₩5,150 | ₩12,054 | ₩5,150 | ₩6,662 | +29.38% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,265 | ₩5,150 | ₩4,265 | ₩5,150 | +20.75% | 934 |
|---|
| 2026.06.08–2026.06.12 | ₩4,731 | ₩6,437 | ₩4,265 | ₩4,265 | -9.86% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩4,538 | ₩6,437 | ₩4,538 | ₩5,632 | +24.11% | 1.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩4,538 | ₩6,888 | ₩4,184 | ₩6,888 | +51.77% | 1.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩5,375 | ₩6,888 | ₩4,506 | ₩5,954 | +10.78% | 7.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩6,437 | ₩7,161 | ₩5,375 | ₩5,793 | -10.00% | 3.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩7,387 | ₩11,893 | ₩6,437 | ₩6,437 | -12.85% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,415 | ₩16,415 | ₩5,632 | ₩7,387 | -55.00% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,093 | ₩17,541 | ₩13,759 | ₩16,093 | 0.00% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,093 | ₩24,622 | ₩12,231 | ₩18,265 | -20.91% | 18.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,036 | ₩37,174 | ₩23,335 | ₩24,622 | -8.93% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,174 | ₩30,898 | ₩26,553 | ₩28,967 | -4.00% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,622 | ₩33,554 | ₩29,691 | ₩29,691 | -6.11% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,588 | ₩38,623 | ₩30,174 | ₩32,588 | 0.00% | 9.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,933 | ₩42,244 | ₩28,002 | ₩33,795 | +12.90% | 77.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,280 | ₩81,349 | ₩27,277 | ₩29,450 | -61.39% | 36.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,385 | ₩118,282 | ₩71,694 | ₩80,625 | -20.48% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,073 | ₩113,455 | ₩62,762 | ₩102,592 | +50.71% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,278 | ₩88,350 | ₩41,278 | ₩67,590 | +63.74% | 178.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,279 | ₩48,279 | ₩38,864 | ₩41,278 | -14.50% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,003 | ₩53,589 | ₩43,451 | ₩47,796 | -2.46% | 8.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,658 | ₩76,521 | ₩42,968 | ₩57,934 | +29.73% | 125.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,072 | ₩47,072 | ₩44,175 | ₩45,382 | -3.59% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,934 | ₩52,382 | ₩47,072 | ₩47,072 | -7.58% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,968 | ₩50,692 | ₩44,658 | ₩49,003 | -1.93% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,934 | ₩53,106 | ₩47,796 | ₩50,934 | 0.00% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,968 | ₩55,038 | ₩44,899 | ₩52,382 | +4.83% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,969 | ₩61,072 | ₩48,520 | ₩48,520 | -14.83% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,348 | ₩61,314 | ₩55,762 | ₩57,451 | -4.80% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,141 | ₩63,969 | ₩57,934 | ₩60,348 | +2.04% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,521 | ₩73,625 | ₩54,555 | ₩58,658 | -15.62% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,176 | ₩84,487 | ₩65,176 | ₩69,521 | +6.67% | 12만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,625 | ₩158,595 | ₩63,969 | ₩73,142 | -0.66% | 436.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,831 | ₩80,867 | ₩66,624 | ₩73,625 | +8.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,624 | ₩89,315 | ₩63,969 | ₩69,280 | +3.99% | 16.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,831 | ₩84,487 | ₩62,762 | ₩67,349 | -0.71% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,556 | ₩76,763 | ₩65,900 | ₩66,383 | -12.14% | 8.6천 |
|---|